Skip to main content

S&P Biotech SPDR (NY: XBI )

92.54 +0.24 (+0.26%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 61.79 64.99 61.44 64.90 11,589,739 +2.58(+4.14%)
Jan 30, 2017 62.92 63.05 61.68 62.32 4,074,653 -1.10(-1.73%)
Jan 27, 2017 62.72 63.46 62.56 63.42 2,816,971 +0.79(+1.26%)
Jan 26, 2017 62.90 63.52 62.23 62.63 4,307,697 -0.15(-0.24%)
Jan 25, 2017 62.93 63.18 62.27 62.78 3,874,835 +0.34(+0.54%)
Jan 24, 2017 62.46 62.69 61.14 62.44 4,865,202 +0.08(+0.13%)
Jan 23, 2017 63.08 63.43 61.97 62.36 3,977,331 -0.79(-1.25%)
Jan 20, 2017 63.70 64.01 62.98 63.15 4,227,975 -0.47(-0.74%)
Jan 19, 2017 64.13 64.33 63.28 63.62 2,330,414 -0.62(-0.97%)
Jan 18, 2017 63.67 64.31 63.43 64.24 3,733,901 +0.81(+1.28%)
Jan 17, 2017 64.48 64.49 63.16 63.43 5,809,549 -1.57(-2.42%)
Jan 13, 2017 65.00 65.00 65.00 0 +0.52(+0.81%)
Jan 12, 2017 62.64 64.89 62.51 64.48 6,505,626 +0.99(+1.56%)
Jan 11, 2017 65.49 65.95 62.77 63.49 15,700,301 -2.26(-3.44%)
Jan 10, 2017 65.81 65.87 63.97 65.75 7,155,582 +0.39(+0.60%)
Jan 09, 2017 65.13 65.68 64.11 65.36 8,759,359 +2.01(+3.17%)
Jan 06, 2017 62.69 63.88 62.69 63.35 7,476,416 +0.88(+1.41%)
Jan 05, 2017 62.55 62.97 61.65 62.47 4,448,306 +0.13(+0.21%)
Jan 04, 2017 59.66 62.51 59.65 62.34 10,301,472 +2.75(+4.61%)
Jan 03, 2017 59.93 60.34 58.66 59.59 7,084,468 +0.40(+0.68%)
Dec 30, 2016 59.19 59.19 59.19 0 -0.47(-0.79%)
Dec 29, 2016 60.18 60.48 59.34 59.66 3,772,965 -0.47(-0.78%)
Dec 28, 2016 61.04 61.13 60.03 60.13 3,728,062 -0.82(-1.35%)
Dec 27, 2016 61.75 62.35 60.92 60.95 3,812,948 -0.58(-0.94%)
Dec 23, 2016 61.53 61.53 61.53 0 +2.06(+3.46%)
Dec 22, 2016 60.64 60.65 59.05 59.47 4,866,931 -0.99(-1.64%)
Dec 21, 2016 61.69 61.88 60.43 60.46 3,347,072 -1.27(-2.06%)
Dec 20, 2016 61.46 61.97 61.28 61.73 2,838,979 +0.72(+1.18%)
Dec 19, 2016 61.83 62.65 60.90 61.01 5,209,095 -0.94(-1.52%)
Dec 16, 2016 61.89 62.70 61.69 61.95 5,398,523 +0.01(+0.02%)
Dec 15, 2016 61.24 61.96 60.75 61.94 4,662,110 +1.04(+1.71%)
Dec 14, 2016 60.68 61.45 60.13 60.90 6,347,989 -0.01(-0.02%)
Dec 13, 2016 61.28 61.62 60.79 60.91 3,837,917 -0.07(-0.11%)
Dec 12, 2016 61.17 61.41 60.44 60.98 5,082,216 -0.92(-1.49%)
Dec 09, 2016 62.75 63.77 61.83 61.90 6,275,590 -0.20(-0.32%)
Dec 08, 2016 61.38 62.19 60.41 62.10 7,818,293 +0.31(+0.50%)
Dec 07, 2016 62.85 63.38 60.66 61.79 13,166,993 -2.59(-4.02%)
Dec 06, 2016 63.44 64.44 62.68 64.38 4,635,411 +1.17(+1.85%)
Dec 05, 2016 62.45 63.74 61.94 63.21 6,660,578 +1.40(+2.27%)
Dec 02, 2016 61.11 62.67 60.60 61.81 8,985,993 +0.67(+1.10%)
Dec 01, 2016 63.10 63.35 61.06 61.14 7,384,973 -1.53(-2.44%)
Nov 30, 2016 64.88 64.94 62.64 62.67 4,794,527 -1.90(-2.94%)
Nov 29, 2016 64.31 65.28 63.68 64.57 4,018,274 +0.22(+0.34%)
Nov 28, 2016 66.04 66.20 64.24 64.35 7,314,559 -2.05(-3.09%)
Nov 25, 2016 66.01 66.48 64.95 66.40 2,860,565 +0.66(+1.00%)
Nov 23, 2016 65.74 65.74 65.74 0 +1.11(+1.72%)
Nov 22, 2016 66.59 66.64 64.31 64.63 7,439,026 -1.73(-2.61%)
Nov 21, 2016 66.06 66.46 65.55 66.36 3,405,628 +0.38(+0.58%)
Nov 18, 2016 66.70 67.05 65.37 65.98 5,125,678 -0.50(-0.75%)
Nov 17, 2016 65.68 66.04 64.89 66.48 7,737,819 +0.97(+1.48%)
Nov 16, 2016 67.14 67.79 65.40 65.51 7,136,814 -2.20(-3.25%)
Nov 15, 2016 67.66 67.93 66.50 67.71 6,842,305 -0.42(-0.62%)
Nov 14, 2016 66.50 68.16 65.38 68.13 11,555,231 +1.92(+2.90%)
Nov 11, 2016 65.04 66.45 64.53 66.21 9,867,229 +0.42(+0.64%)
Nov 10, 2016 65.68 66.91 63.96 65.79 15,283,237 +2.01(+3.15%)
Nov 09, 2016 62.35 64.52 61.28 63.78 28,437,692 +5.99(+10.37%)
Nov 08, 2016 56.80 58.56 56.61 57.79 7,251,320 +0.45(+0.78%)
Nov 07, 2016 56.29 57.54 55.85 57.34 8,215,015 +2.47(+4.50%)
Nov 04, 2016 53.46 55.31 53.45 54.87 9,173,667 +1.56(+2.93%)
Nov 03, 2016 55.62 55.96 53.15 53.31 13,385,224 -2.11(-3.81%)
Nov 02, 2016 56.55 56.63 55.42 55.42 5,815,650 -1.42(-2.50%)
Nov 01, 2016 56.23 56.96 55.41 56.84 6,603,161 +0.69(+1.23%)
Oct 31, 2016 56.91 57.05 56.05 56.15 5,399,823 -0.69(-1.21%)
Oct 28, 2016 56.84 57.73 55.80 56.84 10,289,339 -0.29(-0.51%)
Oct 27, 2016 58.63 58.99 57.07 57.13 6,246,391 -0.86(-1.48%)
Oct 26, 2016 58.66 59.14 57.60 57.99 6,392,301 -0.68(-1.16%)
Oct 25, 2016 59.11 59.56 58.41 58.67 4,495,249 -0.48(-0.81%)
Oct 24, 2016 60.08 60.18 59.08 59.15 4,049,977 -0.58(-0.97%)
Oct 21, 2016 59.75 60.49 59.31 59.73 4,468,863 -0.16(-0.27%)
Oct 20, 2016 58.74 60.12 58.69 59.89 5,926,415 +1.07(+1.82%)
Oct 19, 2016 59.97 60.14 58.76 58.82 6,122,456 -1.07(-1.79%)
Oct 18, 2016 59.99 60.53 59.67 59.89 4,194,418 +0.82(+1.39%)
Oct 17, 2016 59.62 59.84 58.40 59.07 7,684,298 -0.49(-0.82%)
Oct 14, 2016 61.95 62.13 59.47 59.56 7,623,717 -1.78(-2.90%)
Oct 13, 2016 60.55 61.97 60.50 61.34 6,953,908 +0.07(+0.11%)
Oct 12, 2016 63.36 63.76 61.20 61.27 7,624,944 -2.17(-3.42%)
Oct 11, 2016 64.87 65.57 62.85 63.44 6,294,135 -2.08(-3.17%)
Oct 10, 2016 64.90 65.78 64.80 65.52 5,638,827 +1.37(+2.14%)
Oct 07, 2016 64.65 64.89 63.46 64.15 5,312,718 -0.51(-0.79%)
Oct 06, 2016 65.70 65.90 64.48 64.66 6,177,381 -2.06(-3.09%)
Oct 05, 2016 65.90 67.30 65.71 66.72 4,970,448 +1.06(+1.61%)
Oct 04, 2016 66.16 66.75 65.33 65.66 4,377,823 -0.52(-0.79%)
Oct 03, 2016 65.81 66.19 65.07 66.18 4,470,331 -0.11(-0.17%)
Sep 30, 2016 65.67 66.63 64.71 66.29 5,667,223 +0.77(+1.18%)
Sep 29, 2016 67.55 67.80 65.26 65.52 8,223,621 -2.28(-3.36%)
Sep 28, 2016 68.98 69.08 67.12 67.80 6,327,718 -0.95(-1.38%)
Sep 27, 2016 67.75 68.94 67.58 68.75 4,998,916 +0.98(+1.45%)
Sep 26, 2016 67.81 68.19 67.49 67.77 4,058,526 -0.37(-0.54%)
Sep 23, 2016 68.61 69.21 68.11 68.14 4,662,679 -0.69(-1.00%)
Sep 22, 2016 68.87 69.03 67.82 68.83 4,945,110 +0.55(+0.81%)
Sep 21, 2016 67.93 68.51 66.19 68.28 10,710,471 +0.77(+1.14%)
Sep 20, 2016 66.65 67.89 66.65 67.51 6,733,654 +1.62(+2.46%)
Sep 19, 2016 65.37 67.48 64.53 65.89 7,956,515 +1.18(+1.82%)
Sep 16, 2016 64.25 64.84 63.71 64.71 5,198,028 -0.22(-0.34%)
Sep 15, 2016 64.19 65.10 63.40 64.93 5,460,248 +1.03(+1.61%)
Sep 14, 2016 62.89 64.54 62.65 63.90 5,087,456 +1.53(+2.45%)
Sep 13, 2016 62.75 63.02 61.44 62.37 4,345,619 -1.09(-1.72%)
Sep 12, 2016 60.85 63.46 60.81 63.46 5,036,017 +2.21(+3.61%)
Sep 09, 2016 62.45 63.21 61.20 61.25 6,013,122 -2.29(-3.60%)
Sep 08, 2016 62.81 63.70 62.15 63.54 3,345,859 +0.83(+1.32%)
Sep 07, 2016 61.83 63.01 61.83 62.71 5,093,633 +0.98(+1.59%)
Sep 06, 2016 60.74 62.02 60.68 61.73 3,469,353 +1.58(+2.63%)
Sep 02, 2016 60.42 60.15 60.15 60.15 3,536,000 -0.19(-0.31%)
Sep 01, 2016 60.12 60.59 59.55 60.34 3,715,340 +0.25(+0.42%)
Aug 31, 2016 60.73 60.94 59.79 60.09 5,649,927 -0.77(-1.27%)
Aug 30, 2016 61.01 61.72 60.52 60.86 4,394,947 -0.18(-0.29%)
Aug 29, 2016 61.45 61.53 60.43 61.04 5,092,831 -0.06(-0.10%)
Aug 26, 2016 60.53 61.76 60.17 61.10 10,098,289 +0.71(+1.18%)
Aug 25, 2016 61.21 61.97 59.13 60.39 12,677,048 -0.65(-1.06%)
Aug 24, 2016 63.70 64.89 60.73 61.04 14,715,245 -2.74(-4.30%)
Aug 23, 2016 64.03 64.17 63.43 63.78 4,445,643 +0.28(+0.44%)
Aug 22, 2016 62.39 63.57 62.03 63.50 6,647,687 +1.65(+2.67%)
Aug 19, 2016 61.85 62.19 61.44 61.85 4,512,120 -0.36(-0.58%)
Aug 18, 2016 61.86 62.52 61.44 62.21 3,469,272 +0.25(+0.40%)
Aug 17, 2016 62.12 62.40 61.48 61.96 5,999,215 -0.33(-0.53%)
Aug 16, 2016 63.16 63.23 62.21 62.29 4,996,035 -1.06(-1.67%)
Aug 15, 2016 62.85 63.76 62.72 63.35 5,211,426 +0.83(+1.33%)
Aug 12, 2016 61.67 62.65 61.49 62.52 5,050,991 +0.56(+0.90%)
Aug 11, 2016 61.28 62.18 60.63 61.96 4,891,444 +1.00(+1.64%)
Aug 10, 2016 62.72 62.77 60.85 60.96 6,958,868 -1.96(-3.12%)
Aug 09, 2016 63.22 63.22 62.39 62.92 5,465,149 -0.06(-0.10%)
Aug 08, 2016 64.33 64.48 62.65 62.98 6,531,031 -1.21(-1.89%)
Aug 05, 2016 63.52 64.40 63.33 64.19 5,892,537 +0.69(+1.09%)
Aug 04, 2016 64.59 64.95 63.39 63.50 6,416,414 -0.88(-1.37%)
Aug 03, 2016 62.71 64.39 62.62 64.38 7,801,975 +1.38(+2.19%)
Aug 02, 2016 63.58 64.03 61.68 63.00 13,024,200 -0.57(-0.90%)
Aug 01, 2016 62.59 64.43 62.48 63.57 10,302,587 +1.50(+2.42%)
Jul 29, 2016 60.92 62.13 60.72 62.07 7,543,669 +0.75(+1.22%)
Jul 28, 2016 61.65 62.05 60.60 61.32 8,982,296 -0.30(-0.49%)
Jul 27, 2016 60.12 61.80 60.06 61.62 8,941,890 +1.74(+2.91%)
Jul 26, 2016 59.24 60.07 58.96 59.88 8,028,307 +0.38(+0.64%)
Jul 25, 2016 59.54 59.66 58.65 59.50 4,971,797 +0.20(+0.34%)
Jul 22, 2016 59.13 59.68 58.60 59.30 4,262,362 +0.40(+0.68%)
Jul 21, 2016 59.04 59.68 58.24 58.90 8,954,978 +0.57(+0.98%)
Jul 20, 2016 56.58 58.40 56.58 58.33 8,375,996 +1.90(+3.37%)
Jul 19, 2016 57.40 57.79 56.21 56.43 3,254,781 -1.08(-1.88%)
Jul 18, 2016 57.22 57.67 56.82 57.51 3,605,675 +0.38(+0.67%)
Jul 15, 2016 56.22 57.26 55.90 57.13 4,916,219 +0.96(+1.71%)
Jul 14, 2016 56.72 56.78 55.87 56.17 4,876,452 -0.06(-0.11%)
Jul 13, 2016 58.40 58.51 56.13 56.23 7,648,971 -1.70(-2.93%)
Jul 12, 2016 58.15 58.48 57.76 57.93 6,605,070 +0.56(+0.98%)
Jul 11, 2016 58.03 58.23 57.35 57.37 5,682,195 -0.22(-0.38%)
Jul 08, 2016 57.06 57.97 57.07 57.59 6,056,293 +0.52(+0.91%)
Jul 07, 2016 57.00 57.40 56.26 57.07 6,215,423 +0.49(+0.87%)
Jul 06, 2016 54.75 56.64 54.52 56.58 8,432,684 +1.47(+2.67%)
Jul 05, 2016 55.27 55.59 54.68 55.11 6,118,621 -0.70(-1.25%)
Jul 01, 2016 53.83 55.81 55.81 55.81 9,345,900 +1.73(+3.20%)
Jun 30, 2016 53.89 54.48 53.02 54.08 7,521,395 +0.02(+0.04%)
Jun 29, 2016 53.23 54.26 52.83 54.06 7,892,165 +2.06(+3.96%)
Jun 28, 2016 50.79 52.14 50.60 52.00 6,876,627 +2.32(+4.67%)
Jun 27, 2016 51.32 52.04 49.51 49.68 14,175,595 -2.17(-4.19%)
Jun 24, 2016 52.38 53.39 51.85 51.85 11,673,631 -2.67(-4.90%)
Jun 23, 2016 53.89 54.64 53.31 54.52 5,480,163 +1.22(+2.29%)
Jun 22, 2016 53.19 54.59 52.55 53.30 10,889,135 +0.11(+0.21%)
Jun 21, 2016 54.38 54.38 52.60 53.19 9,994,302 -0.97(-1.79%)
Jun 20, 2016 54.27 54.77 53.67 54.16 8,322,983 +0.79(+1.48%)
Jun 17, 2016 55.07 55.07 53.21 53.37 8,443,547 -1.49(-2.72%)
Jun 16, 2016 54.30 54.87 53.75 54.86 8,051,802 +0.12(+0.22%)
Jun 15, 2016 54.97 55.44 54.59 54.74 6,963,747 +0.24(+0.44%)
Jun 14, 2016 54.64 55.32 53.61 54.50 8,217,746 -0.24(-0.44%)
Jun 13, 2016 55.12 56.18 54.59 54.74 7,350,783 -0.93(-1.67%)
Jun 10, 2016 55.95 56.34 55.26 55.67 8,070,961 -1.30(-2.28%)
Jun 09, 2016 58.12 58.88 56.92 56.97 7,372,962 -1.72(-2.93%)
Jun 08, 2016 58.78 58.94 58.01 58.69 5,678,910 +0.07(+0.12%)
Jun 07, 2016 58.90 59.28 58.24 58.62 7,600,714 -1.05(-1.76%)
Jun 06, 2016 58.27 59.75 56.97 59.67 8,950,318 +1.57(+2.70%)
Jun 03, 2016 59.64 59.80 57.49 58.10 9,717,107 -1.74(-2.91%)
Jun 02, 2016 58.11 59.87 58.11 59.84 10,378,695 +1.67(+2.87%)
Jun 01, 2016 57.84 58.59 57.49 58.17 8,330,099 +0.12(+0.21%)
May 31, 2016 57.37 58.49 57.31 58.05 6,915,603 +1.21(+2.13%)
May 27, 2016 56.26 56.84 56.84 56.84 4,238,200 +0.62(+1.10%)
May 26, 2016 56.79 56.85 55.95 56.22 4,777,038 -0.57(-1.00%)
May 25, 2016 56.49 57.09 56.16 56.79 7,573,293 +0.91(+1.63%)
May 24, 2016 55.46 56.04 55.12 55.88 7,289,919 +1.07(+1.95%)
May 23, 2016 54.12 55.43 54.08 54.81 7,056,731 +0.73(+1.35%)
May 20, 2016 53.05 54.12 52.83 54.08 6,033,163 +1.40(+2.66%)
May 19, 2016 53.17 54.00 52.09 52.68 6,779,718 -0.56(-1.05%)
May 18, 2016 51.93 53.64 51.90 53.24 6,244,021 +0.94(+1.80%)
May 17, 2016 52.33 53.25 51.94 52.30 5,176,168 -0.41(-0.78%)
May 16, 2016 51.07 52.73 50.98 52.71 7,317,754 +2.27(+4.50%)
May 13, 2016 49.34 50.98 49.34 50.44 5,016,069 +0.89(+1.80%)
May 12, 2016 51.05 51.17 48.98 49.55 6,313,565 -1.06(-2.09%)
May 11, 2016 52.22 52.58 50.52 50.61 4,411,650 -1.81(-3.45%)
May 10, 2016 52.65 52.70 51.26 52.42 4,770,623 +0.20(+0.38%)
May 09, 2016 50.41 52.76 50.41 52.22 5,456,378 +1.86(+3.69%)
May 06, 2016 49.97 51.03 49.42 50.36 6,195,162 -0.10(-0.20%)
May 05, 2016 51.05 51.24 49.86 50.46 6,758,609 -0.28(-0.55%)
May 04, 2016 52.49 52.67 50.66 50.74 9,233,321 -2.20(-4.16%)
May 03, 2016 54.49 54.59 52.87 52.94 8,075,113 -2.06(-3.74%)
May 02, 2016 54.08 55.05 53.19 55.00 4,682,067 +1.07(+1.98%)
Apr 29, 2016 54.99 55.35 53.59 53.93 9,612,144 -1.23(-2.23%)
Apr 28, 2016 55.22 56.78 54.64 55.16 8,225,448 -0.28(-0.51%)
Apr 27, 2016 55.68 55.99 54.76 55.44 3,857,991 -0.61(-1.09%)
Apr 26, 2016 57.23 57.36 55.20 56.05 6,502,321 -1.55(-2.69%)
Apr 25, 2016 57.72 58.31 57.34 57.60 5,891,267 -0.26(-0.45%)
Apr 22, 2016 57.40 57.88 56.28 57.86 6,967,665 +0.46(+0.80%)
Apr 21, 2016 56.03 57.53 55.80 57.40 8,120,194 +1.08(+1.92%)
Apr 20, 2016 56.65 57.00 55.74 56.32 6,742,410 +0.05(+0.09%)
Apr 19, 2016 57.50 57.61 55.85 56.27 7,946,377 -1.10(-1.92%)
Apr 18, 2016 56.28 57.77 56.03 57.37 6,682,134 +0.79(+1.40%)
Apr 15, 2016 56.53 56.80 55.77 56.58 5,086,201 -0.08(-0.14%)
Apr 14, 2016 56.60 57.04 55.83 56.66 6,590,511 +0.34(+0.60%)
Apr 13, 2016 55.57 56.46 54.89 56.32 7,921,438 +1.33(+2.42%)
Apr 12, 2016 54.45 55.25 53.42 54.99 8,842,489 +0.53(+0.97%)
Apr 11, 2016 56.21 56.34 54.21 54.46 6,677,235 -1.38(-2.47%)
Apr 08, 2016 57.66 57.75 55.10 55.84 7,601,735 -0.97(-1.71%)
Apr 07, 2016 57.12 58.38 56.01 56.81 14,045,630 -0.78(-1.35%)
Apr 06, 2016 54.17 57.66 54.12 57.59 14,072,225 +3.78(+7.02%)
Apr 05, 2016 53.34 54.84 53.00 53.81 9,147,050 -0.06(-0.11%)
Apr 04, 2016 53.55 55.09 53.29 53.87 9,239,164 +0.71(+1.34%)
Apr 01, 2016 51.37 53.35 50.81 53.16 9,868,628 +1.50(+2.90%)
Mar 31, 2016 50.36 52.50 50.24 51.66 9,537,781 +1.49(+2.97%)
Mar 30, 2016 51.25 52.24 49.79 50.17 7,390,164 -0.41(-0.81%)
Mar 29, 2016 49.09 50.66 47.88 50.58 8,295,840 +1.18(+2.39%)
Mar 28, 2016 50.48 50.70 49.14 49.40 4,347,866 -0.65(-1.30%)
Mar 24, 2016 49.00 50.05 50.05 50.05 6,416,600 +0.18(+0.36%)
Mar 23, 2016 52.50 53.08 49.74 49.87 6,002,964 -2.63(-5.01%)
Mar 22, 2016 50.46 52.91 50.46 52.50 7,514,412 +1.67(+3.29%)
Mar 21, 2016 49.54 51.45 49.39 50.83 5,902,327 +1.18(+2.38%)
Mar 18, 2016 48.64 50.23 47.71 49.65 9,232,078 +1.19(+2.46%)
Mar 17, 2016 48.20 49.12 46.66 48.46 9,059,565 +0.15(+0.31%)
Mar 16, 2016 48.80 49.62 47.27 48.31 7,824,084 -0.59(-1.21%)
Mar 15, 2016 51.00 51.22 48.70 48.90 7,224,697 -3.00(-5.78%)
Mar 14, 2016 51.36 52.42 51.13 51.90 5,493,775 +0.59(+1.15%)
Mar 11, 2016 50.31 51.38 49.76 51.31 4,076,205 +1.66(+3.34%)
Mar 10, 2016 50.91 51.80 48.86 49.65 7,901,212 -0.87(-1.72%)
Mar 09, 2016 51.45 51.74 49.43 50.52 7,363,840 -0.47(-0.92%)
Mar 08, 2016 53.93 53.93 50.75 50.99 6,588,640 -2.81(-5.22%)
Mar 07, 2016 51.60 54.71 51.18 53.80 10,616,410 +1.86(+3.58%)
Mar 04, 2016 51.84 53.40 51.21 51.94 8,595,332 +0.22(+0.43%)
Mar 03, 2016 52.37 52.65 51.29 51.72 5,167,681 -0.58(-1.11%)
Mar 02, 2016 50.25 52.41 50.00 52.30 8,345,716 +2.09(+4.16%)
Mar 01, 2016 48.62 50.34 47.78 50.21 4,827,581 +2.31(+4.82%)
Feb 29, 2016 49.43 49.79 47.90 47.90 4,259,336 -1.50(-3.04%)
Feb 26, 2016 48.95 49.82 48.38 49.40 3,944,325 +0.85(+1.75%)
Feb 25, 2016 48.96 49.73 47.95 48.55 6,900,742 -0.21(-0.43%)
Feb 24, 2016 47.75 48.98 46.53 48.76 6,820,495 +0.52(+1.08%)
Feb 23, 2016 50.02 50.36 48.24 48.24 4,774,403 -2.42(-4.78%)
Feb 22, 2016 50.90 51.48 50.27 50.66 4,467,843 +0.54(+1.08%)
Feb 19, 2016 48.86 50.14 48.21 50.12 5,451,418 +0.95(+1.93%)
Feb 18, 2016 51.46 51.50 49.06 49.17 6,891,509 -1.78(-3.49%)
Feb 17, 2016 49.80 51.16 49.12 50.95 7,735,341 +1.98(+4.04%)
Feb 16, 2016 48.09 49.05 48.03 48.97 5,844,700 +1.92(+4.08%)
Feb 12, 2016 46.36 47.05 47.05 47.05 6,210,700 +1.32(+2.89%)
Feb 11, 2016 45.14 46.18 44.37 45.73 7,191,968 -0.32(-0.69%)
Feb 10, 2016 46.54 48.14 45.88 46.05 7,640,840 +0.17(+0.37%)
Feb 09, 2016 44.39 47.20 44.16 45.88 7,855,165 +0.07(+0.15%)
Feb 08, 2016 47.18 47.34 45.08 45.81 8,290,603 -2.68(-5.53%)
Feb 05, 2016 50.19 50.56 47.83 48.49 8,678,593 -1.89(-3.75%)
Feb 04, 2016 48.94 51.99 48.71 50.38 10,081,160 +1.01(+2.05%)
Feb 03, 2016 49.30 49.93 46.86 49.37 11,900,633 +0.23(+0.48%)
Feb 02, 2016 50.10 50.41 48.65 49.13 8,765,822 -1.83(-3.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.